42,050€
-0,40%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 42,31 | 42,46 | 42,30 | 42,38 | 0,38% | 662,00 |
| 12.02.2026 | 43,66 | 44,20 | 42,00 | 42,22 | -3,17% | 10.049,00 |
| 11.02.2026 | 43,00 | 43,88 | 42,70 | 43,60 | 0,97% | 5.900,00 |
| 10.02.2026 | 43,60 | 43,78 | 42,90 | 43,18 | -0,92% | 8.105,00 |
| 09.02.2026 | 42,08 | 43,60 | 42,08 | 43,58 | 3,32% | 6.511,00 |
| 06.02.2026 | 41,46 | 42,42 | 41,24 | 42,18 | 2,33% | 7.434,00 |
| 05.02.2026 | 43,70 | 43,94 | 41,22 | 41,22 | -5,42% | 11.214,00 |
| 04.02.2026 | 44,24 | 44,60 | 43,38 | 43,58 | -0,95% | 7.850,00 |
| 03.02.2026 | 43,68 | 44,66 | 43,48 | 44,00 | 0,96% | 14.421,00 |
| 02.02.2026 | 42,02 | 43,58 | 41,60 | 43,58 | 1,63% | 11.618,00 |
| 30.01.2026 | 43,08 | 43,98 | 42,36 | 42,88 | -0,09% | 12.403,00 |
| 29.01.2026 | 42,08 | 43,28 | 41,92 | 42,92 | 2,24% | 23.698,00 |
| 28.01.2026 | 41,56 | 42,38 | 41,34 | 41,98 | 1,60% | 9.595,00 |
| 27.01.2026 | 39,48 | 41,48 | 39,48 | 41,32 | 4,66% | 15.044,00 |
| 26.01.2026 | 39,30 | 39,60 | 38,48 | 39,48 | 0,46% | 7.179,00 |
| 23.01.2026 | 39,58 | 40,30 | 38,82 | 39,30 | -0,15% | 16.227,00 |
| 22.01.2026 | 37,38 | 39,80 | 37,30 | 39,36 | 5,69% | 19.229,00 |
| 21.01.2026 | 36,90 | 37,68 | 36,20 | 37,24 | 1,47% | 6.099,00 |
| 20.01.2026 | 36,74 | 37,18 | 36,30 | 36,70 | -0,43% | 7.277,00 |
| 19.01.2026 | 36,56 | 37,08 | 36,20 | 36,86 | -1,39% | 24.236,00 |
| 16.01.2026 | 37,26 | 37,48 | 36,84 | 37,38 | 0,11% | 4.667,00 |
| 15.01.2026 | 37,40 | 37,78 | 36,56 | 37,34 | 0,21% | 6.431,00 |
| 14.01.2026 | 37,02 | 37,66 | 36,84 | 37,26 | 0,65% | 12.410,00 |
| 13.01.2026 | 38,42 | 38,70 | 36,66 | 37,02 | -3,44% | 14.877,00 |
| 12.01.2026 | 37,64 | 38,34 | 37,28 | 38,34 | 1,75% | 9.868,00 |
| 09.01.2026 | 37,66 | 37,80 | 37,50 | 37,68 | -0,16% | 7.644,00 |
| 08.01.2026 | 37,50 | 37,74 | 37,32 | 37,74 | 0,37% | 5.762,00 |
| 07.01.2026 | 38,14 | 38,30 | 37,32 | 37,60 | -1,52% | 6.015,00 |
| 06.01.2026 | 37,80 | 38,22 | 36,80 | 38,18 | 1,06% | 15.999,00 |
| 05.01.2026 | 38,04 | 38,34 | 37,18 | 37,78 | -0,37% | 14.829,00 |
| 02.01.2026 | 38,44 | 38,50 | 37,54 | 37,92 | -0,47% | 11.389,00 |
| 30.12.2025 | 37,84 | 38,24 | 37,80 | 38,10 | 0,85% | 3.737,00 |
| 29.12.2025 | 37,54 | 38,12 | 37,52 | 37,78 | 0,27% | 23.723,00 |
| 23.12.2025 | 37,28 | 37,76 | 37,10 | 37,68 | 0,80% | 9.485,00 |
| 22.12.2025 | 37,36 | 37,84 | 37,06 | 37,38 | 0,27% | 8.227,00 |
| 19.12.2025 | 35,60 | 37,64 | 35,60 | 37,28 | 3,84% | 7.758,00 |
| 18.12.2025 | 37,28 | 37,28 | 35,64 | 35,90 | -3,80% | 31.834,00 |
| 17.12.2025 | 38,22 | 38,22 | 36,94 | 37,32 | -2,35% | 9.701,00 |
| 16.12.2025 | 38,22 | 38,68 | 37,72 | 38,22 | 0,00% | 9.640,00 |
| 15.12.2025 | 37,22 | 38,22 | 37,12 | 38,22 | 3,24% | 19.586,00 |
| 12.12.2025 | 38,12 | 38,38 | 36,88 | 37,02 | -2,53% | 13.938,00 |
| 11.12.2025 | 36,52 | 38,40 | 36,52 | 37,98 | 3,66% | 11.872,00 |
| 10.12.2025 | 36,08 | 36,94 | 36,08 | 36,64 | 1,55% | 8.525,00 |
| 09.12.2025 | 34,92 | 36,94 | 34,90 | 36,08 | 3,56% | 29.108,00 |
| 08.12.2025 | 34,52 | 35,10 | 34,06 | 34,84 | -0,11% | 7.924,00 |
| 05.12.2025 | 35,28 | 35,66 | 34,80 | 34,88 | -0,97% | 8.537,00 |
| 04.12.2025 | 35,06 | 35,36 | 34,20 | 35,22 | 0,46% | 10.904,00 |
| 03.12.2025 | 36,40 | 36,40 | 34,74 | 35,06 | -2,88% | 31.064,00 |
| 02.12.2025 | 35,98 | 36,36 | 35,56 | 36,10 | 0,33% | 14.666,00 |
| 01.12.2025 | 35,30 | 35,98 | 34,96 | 35,98 | 2,74% | 8.831,00 |
| 28.11.2025 | 34,94 | 35,16 | 34,86 | 35,02 | -0,11% | 5.360,00 |
| 27.11.2025 | 35,30 | 35,48 | 34,60 | 35,06 | -1,07% | 9.165,00 |
| 26.11.2025 | 35,88 | 35,88 | 34,82 | 35,44 | -0,39% | 13.698,00 |
| 25.11.2025 | 34,06 | 35,58 | 33,64 | 35,58 | 4,10% | 15.588,00 |
| 24.11.2025 | 33,60 | 35,30 | 33,56 | 34,18 | 1,54% | 30.925,00 |
| 21.11.2025 | 33,14 | 33,70 | 32,34 | 33,66 | 2,81% | 20.778,00 |
| 20.11.2025 | 32,74 | 33,76 | 32,66 | 32,74 | 0,18% | 13.437,00 |
| 19.11.2025 | 31,08 | 32,70 | 30,60 | 32,68 | 4,21% | 33.369,00 |
| 18.11.2025 | 31,58 | 31,80 | 31,20 | 31,36 | -1,45% | 5.816,00 |
| 17.11.2025 | 32,40 | 32,92 | 31,76 | 31,82 | -1,55% | 4.784,00 |
| 14.11.2025 | 33,28 | 33,28 | 32,14 | 32,32 | -2,65% | 6.565,00 |
| 13.11.2025 | 33,00 | 34,12 | 33,00 | 33,20 | 0,85% | 8.990,00 |
| 12.11.2025 | 32,22 | 33,44 | 32,22 | 32,92 | 2,24% | 22.358,00 |
| 11.11.2025 | 32,32 | 32,80 | 32,16 | 32,20 | -0,56% | 5.487,00 |
| 10.11.2025 | 31,02 | 32,64 | 30,98 | 32,38 | 4,72% | 5.636,00 |
| 07.11.2025 | 30,90 | 31,34 | 30,82 | 30,92 | 0,32% | 6.779,00 |
| 06.11.2025 | 31,02 | 31,02 | 30,50 | 30,82 | -1,41% | 6.795,00 |
| 05.11.2025 | 30,90 | 31,26 | 30,72 | 31,26 | 1,17% | 1.268,00 |
| 04.11.2025 | 31,72 | 32,04 | 30,86 | 30,90 | -3,56% | 8.018,00 |
| 03.11.2025 | 32,48 | 32,80 | 32,02 | 32,04 | -0,62% | 9.427,00 |
| 31.10.2025 | 31,34 | 32,28 | 31,34 | 32,24 | 2,74% | 14.817,00 |
| 30.10.2025 | 29,74 | 31,76 | 29,74 | 31,38 | 6,01% | 23.476,00 |
| 29.10.2025 | 29,94 | 30,30 | 29,60 | 29,60 | -1,27% | 6.620,00 |
| 28.10.2025 | 29,82 | 30,12 | 29,70 | 29,98 | 0,47% | 7.682,00 |
| 27.10.2025 | 30,16 | 30,18 | 29,72 | 29,84 | 0,34% | 8.306,00 |
| 24.10.2025 | 30,06 | 30,06 | 29,08 | 29,74 | -0,54% | 5.732,00 |
| 23.10.2025 | 29,50 | 29,96 | 28,94 | 29,90 | 2,26% | 1.978,00 |
| 22.10.2025 | 29,70 | 29,86 | 28,80 | 29,24 | -2,01% | 5.556,00 |
| 21.10.2025 | 30,16 | 30,32 | 29,62 | 29,84 | -1,06% | 2.383,00 |
| 20.10.2025 | 30,04 | 30,78 | 29,78 | 30,16 | 0,60% | 5.674,00 |
| 17.10.2025 | 29,46 | 30,24 | 29,10 | 29,98 | 1,49% | 17.180,00 |
| 16.10.2025 | 29,60 | 29,76 | 29,18 | 29,54 | -0,20% | 6.634,00 |
| 15.10.2025 | 29,50 | 29,98 | 29,34 | 29,60 | 0,20% | 2.990,00 |
| 14.10.2025 | 30,58 | 30,58 | 29,20 | 29,54 | -3,40% | 5.402,00 |
| 13.10.2025 | 29,40 | 30,58 | 29,32 | 30,58 | 4,94% | 6.264,00 |
| 10.10.2025 | 29,52 | 29,86 | 29,10 | 29,14 | -1,22% | 17.591,00 |
| 09.10.2025 | 29,96 | 30,06 | 29,50 | 29,50 | -1,47% | 7.946,00 |
| 08.10.2025 | 30,10 | 30,58 | 29,94 | 29,94 | -0,80% | 2.490,00 |
| 07.10.2025 | 30,66 | 30,66 | 29,82 | 30,18 | -1,69% | 7.838,00 |
| 06.10.2025 | 31,08 | 31,20 | 30,56 | 30,70 | -1,10% | 11.971,00 |
| 03.10.2025 | 29,16 | 31,40 | 29,16 | 31,04 | 6,89% | 25.168,00 |
| 02.10.2025 | 28,50 | 29,20 | 28,38 | 29,04 | 1,61% | 12.439,00 |
| 01.10.2025 | 29,30 | 29,76 | 28,22 | 28,58 | -2,66% | 5.720,00 |
| 30.09.2025 | 28,80 | 29,84 | 28,80 | 29,36 | -2,52% | 1.789,00 |
| 29.09.2025 | 29,68 | 30,12 | 29,46 | 30,12 | 2,31% | 9.133,00 |
| 26.09.2025 | 29,28 | 29,56 | 29,04 | 29,44 | 1,03% | 5.633,00 |
| 25.09.2025 | 29,08 | 29,40 | 28,86 | 29,14 | 0,28% | 5.569,00 |
| 24.09.2025 | 29,26 | 29,26 | 28,68 | 29,06 | -0,34% | 4.760,00 |
| 23.09.2025 | 28,56 | 29,40 | 28,42 | 29,16 | 2,39% | 6.915,00 |
| 22.09.2025 | 28,64 | 28,64 | 28,02 | 28,48 | -0,14% | 2.099,00 |